株価チャート
株価
6/7
- 前日 (6/6)
- 4,155
- 始値
- 4,150
- 高値
- 4,175
- 安値
- 4,115
- 終値 +0.36%
- 4,170
- 出来高 +86.11%
- 33,500
乖離率
- 株価(5日)
移動平均値 - +0.55%
4,147 - 株価(25日)
移動平均値 - -0.95%
4,210 - 出来高(5日)
移動平均値 - +29.14%
25,940
2024/01/12~2024/06/07
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
06/07 | 4,150 | 4,175 | 4,115 | 4,170 | +0.36% | 33,500 | 1459億5000万 | -0.95% | 9.41 | 0.86 |
06/06 | 4,135 | 4,155 | 4,090 | 4,155 | +0.73% | 18,000 | 1454億2500万 | -1.63% | 9.38 | 0.86 |
06/05 | 4,100 | 4,155 | 4,090 | 4,125 | -0.48% | 22,700 | 1443億7500万 | -2.74% | 9.31 | 0.86 |
06/04 | 4,135 | 4,185 | 4,120 | 4,145 | +0.12% | 28,200 | 1450億7500万 | -2.63% | 9.36 | 0.86 |
06/03 | 4,205 | 4,205 | 4,135 | 4,140 | 0% | 27,300 | 1449億 | -3.07% | 9.35 | 0.86 |
05/31 | 4,130 | 4,165 | 4,125 | 4,140 | +0.85% | 90,000 | 1449億 | -3.38% | 9.35 | 0.86 |
05/30 | 4,030 | 4,115 | 4,020 | 4,105 | +1.36% | 49,200 | 1436億7500万 | -4.56% | 9.27 | 0.85 |
05/29 | 4,075 | 4,075 | 4,040 | 4,050 | -0.61% | 29,400 | 1417億5000万 | -6.23% | 9.14 | 0.84 |
05/28 | 4,160 | 4,160 | 4,050 | 4,075 | -2.04% | 41,600 | 1426億2500万 | -5.98% | 9.2 | 0.85 |
05/27 | 4,185 | 4,185 | 4,120 | 4,160 | +0.48% | 26,300 | 1456億 | -4.41% | 9.39 | 0.86 |
05/24 | 4,050 | 4,195 | 4,030 | 4,140 | +1.35% | 70,100 | 1449億 | -5.18% | 9.35 | 0.86 |
05/23 | 4,055 | 4,105 | 4,020 | 4,085 | +0.74% | 38,100 | 1429億7500万 | -6.78% | 9.22 | 0.85 |
05/22 | 4,095 | 4,115 | 4,055 | 4,055 | -1.34% | 45,100 | 1419億2500万 | -7.99% | 9.15 | 0.84 |
05/21 | 4,135 | 4,175 | 4,100 | 4,110 | -0.6% | 41,300 | 1438億5000万 | -7.27% | 9.28 | 0.85 |
05/20 | 4,165 | 4,180 | 4,110 | 4,135 | -0.48% | 48,300 | 1447億2500万 | -7.18% | 9.34 | 0.86 |
05/17 | 4,170 | 4,220 | 4,140 | 4,155 | -0.36% | 36,300 | 1454億2500万 | -7.17% | 9.38 | 0.86 |
05/16 | 4,230 | 4,230 | 4,140 | 4,170 | -1.42% | 28,200 | 1459億5000万 | -7.29% | 9.41 | 0.86 |
05/15 | 4,330 | 4,330 | 4,195 | 4,230 | -1.74% | 36,700 | 1480億5000万 | -6.44% | 9.55 | 0.88 |
05/14 | 4,365 | 4,365 | 4,280 | 4,305 | -0.69% | 30,600 | 1506億7500万 | -5.16% | 9.72 | 0.89 |
05/13 | 4,335 | 4,365 | 4,260 | 4,335 | -0.34% | 38,500 | 1517億2500万 | -4.77% | 9.79 | 0.9 |
05/10 | 4,550 | 4,625 | 4,335 | 4,350 | -3.55% | 76,600 | 1522億5000万 | -4.71% | 9.82 | 0.9 |
05/09 | 4,465 | 4,530 | 4,420 | 4,510 | +1.69% | 22,900 | 1578億5000万 | -1.49% | 10.18 | 0.94 |
05/08 | 4,520 | 4,520 | 4,435 | 4,435 | -1.11% | 23,600 | 1552億2500万 | -3.27% | 10.01 | 0.92 |
05/07 | 4,495 | 4,505 | 4,450 | 4,485 | -0.22% | 22,200 | 1569億7500万 | -2.31% | 10.13 | 0.93 |
05/02 | 4,495 | 4,500 | 4,470 | 4,495 | -0.44% | 18,300 | 1573億2500万 | -2.13% | 10.15 | 0.93 |
05/01 | 4,545 | 4,545 | 4,495 | 4,515 | -1.53% | 16,000 | 1580億2500万 | -1.85% | 10.19 | 0.94 |
04/30 | 4,540 | 4,585 | 4,515 | 4,585 | +1.33% | 36,200 | 1604億7500万 | -0.43% | 10.35 | 0.95 |
04/26 | 4,445 | 4,525 | 4,430 | 4,525 | +1% | 30,700 | 1583億7500万 | -1.78% | 10.22 | 0.94 |
04/25 | 4,505 | 4,505 | 4,455 | 4,480 | -0.55% | 33,900 | 1568億 | -2.9% | 10.11 | 0.93 |
04/24 | 4,540 | 4,555 | 4,500 | 4,505 | -0.66% | 21,100 | 1576億7500万 | -2.49% | 10.17 | 0.93 |
04/23 | 4,510 | 4,560 | 4,510 | 4,535 | -0.22% | 19,000 | 1587億2500万 | -1.99% | 10.24 | 0.94 |
04/22 | 4,515 | 4,555 | 4,505 | 4,545 | +2.48% | 24,600 | 1590億7500万 | -1.88% | 10.26 | 0.94 |
04/19 | 4,480 | 4,480 | 4,375 | 4,435 | -1.77% | 47,800 | 1552億2500万 | -4.36% | 10.01 | 0.92 |
04/18 | 4,505 | 4,540 | 4,475 | 4,515 | +0.22% | 16,200 | 1580億2500万 | -2.78% | 10.19 | 0.94 |
04/17 | 4,595 | 4,595 | 4,480 | 4,505 | -1.21% | 28,800 | 1576億7500万 | -3.03% | 10.17 | 0.93 |
04/16 | 4,670 | 4,670 | 4,520 | 4,560 | -3.18% | 42,100 | 1596億 | -1.94% | 10.29 | 0.95 |
04/15 | 4,615 | 4,725 | 4,615 | 4,710 | +0.96% | 24,400 | 1648億5000万 | +1.29% | 10.63 | 0.98 |
04/12 | 4,685 | 4,705 | 4,645 | 4,665 | -0.53% | 33,400 | 1632億7500万 | +0.37% | 10.53 | 0.97 |
04/11 | 4,625 | 4,700 | 4,595 | 4,690 | +0.43% | 28,000 | 1641億5000万 | +0.9% | 10.59 | 0.97 |
04/10 | 4,710 | 4,715 | 4,650 | 4,670 | -0.64% | 19,100 | 1634億5000万 | +0.49% | 10.54 | 0.97 |
04/09 | 4,750 | 4,790 | 4,670 | 4,700 | -0.63% | 39,700 | 1645億 | +1.16% | 10.61 | 0.97 |
04/08 | 4,700 | 4,750 | 4,665 | 4,730 | +0.64% | 39,900 | 1655億5000万 | +1.79% | 10.68 | 0.98 |
04/05 | 4,625 | 4,700 | 4,595 | 4,700 | +1.62% | 33,600 | 1645億 | +1.08% | 10.61 | 0.97 |
04/04 | 4,660 | 4,660 | 4,590 | 4,625 | -0.75% | 48,400 | 1618億7500万 | -0.67% | 10.44 | 0.96 |
04/03 | 4,625 | 4,695 | 4,600 | 4,660 | -0.21% | 54,900 | 1631億 | +0.04% | 10.52 | 0.97 |
04/02 | 4,720 | 4,720 | 4,620 | 4,670 | -0.53% | 43,400 | 1634億5000万 | +0.19% | 10.54 | 0.97 |
04/01 | 4,650 | 4,715 | 4,610 | 4,695 | +2.4% | 58,600 | 1643億2500万 | +0.51% | 10.6 | 0.97 |
03/29 | 4,530 | 4,590 | 4,510 | 4,585 | +1.21% | 33,000 | 1604億7500万 | -1.95% | 10.35 | 1.03 |
03/28 | 4,600 | 4,610 | 4,510 | 4,530 | -3% | 50,000 | 1585億5000万 | -3.25% | 10.23 | 1.01 |
03/27 | 4,655 | 4,715 | 4,650 | 4,670 | +0.97% | 99,500 | 1634億5000万 | -0.49% | 10.54 | 1.05 |
03/26 | 4,605 | 4,650 | 4,585 | 4,625 | -0.64% | 45,800 | 1618億7500万 | -1.57% | 10.44 | 1.04 |
03/25 | 4,690 | 4,730 | 4,650 | 4,655 | -0.75% | 75,200 | 1629億2500万 | -0.98% | 10.51 | 1.04 |
03/22 | 4,650 | 4,715 | 4,600 | 4,690 | +1.41% | 57,900 | 1641億5000万 | -0.21% | 10.59 | 1.05 |
03/21 | 4,670 | 4,705 | 4,620 | 4,625 | -1.18% | 55,500 | 1618億7500万 | -1.6% | 10.44 | 1.04 |
03/19 | 4,680 | 4,705 | 4,630 | 4,680 | +0.43% | 44,000 | 1638億 | -0.53% | 10.57 | 1.05 |
03/18 | 4,690 | 4,700 | 4,640 | 4,660 | -0.21% | 56,200 | 1631億 | -0.85% | 10.52 | 1.04 |
03/15 | 4,635 | 4,780 | 4,625 | 4,670 | +1.19% | 280,200 | 1634億5000万 | -0.6% | 10.54 | 1.05 |
03/14 | 4,575 | 4,625 | 4,565 | 4,615 | +1.1% | 44,700 | 1615億2500万 | -1.77% | 10.42 | 1.03 |
03/13 | 4,585 | 4,610 | 4,500 | 4,565 | -0.65% | 32,500 | 1597億7500万 | -2.93% | 10.31 | 1.02 |
03/12 | 4,545 | 4,595 | 4,475 | 4,595 | +0.44% | 46,700 | 1608億2500万 | -2.52% | 10.37 | 1.03 |
03/11 | 4,625 | 4,625 | 4,535 | 4,575 | -1.72% | 40,500 | 1601億2500万 | -3.13% | 10.33 | 1.02 |
03/08 | 4,615 | 4,705 | 4,605 | 4,655 | -0.32% | 67,300 | 1629億2500万 | -1.69% | 10.51 | 1.04 |
03/07 | 4,660 | 4,685 | 4,635 | 4,670 | +0.43% | 23,400 | 1634億5000万 | -1.52% | 10.54 | 1.05 |
03/06 | 4,650 | 4,680 | 4,625 | 4,650 | 0% | 51,900 | 1627億5000万 | -2.04% | 10.5 | 1.04 |
03/05 | 4,670 | 4,685 | 4,605 | 4,650 | -1.9% | 48,600 | 1627億5000万 | -2.17% | 10.5 | 1.04 |
03/04 | 4,825 | 4,860 | 4,675 | 4,740 | -1.04% | 67,500 | 1659億 | -0.29% | 10.7 | 1.06 |
03/01 | 4,865 | 4,960 | 4,755 | 4,790 | -1.14% | 57,500 | 1676億5000万 | +0.76% | 10.81 | 1.07 |
02/29 | 4,750 | 4,870 | 4,705 | 4,845 | +3.53% | 91,300 | 1695億7500万 | +2% | 10.94 | 1.08 |
02/28 | 4,740 | 4,770 | 4,665 | 4,680 | -1.27% | 38,400 | 1638億 | -1.39% | 10.57 | 1.05 |
02/27 | 4,915 | 4,915 | 4,710 | 4,740 | -3.85% | 58,800 | 1659億 | -0.15% | 10.7 | 1.06 |
02/26 | 4,950 | 4,980 | 4,875 | 4,930 | +2.28% | 44,500 | 1725億5000万 | +3.9% | 11.13 | 1.1 |
02/22 | 4,750 | 4,820 | 4,750 | 4,820 | +1.8% | 22,200 | 1687億 | +1.77% | 10.88 | 1.08 |
02/21 | 4,785 | 4,835 | 4,665 | 4,735 | -1.46% | 50,700 | 1657億2500万 | +0.08% | 10.69 | 1.06 |
02/20 | 4,870 | 4,870 | 4,790 | 4,805 | -0.1% | 31,500 | 1681億7500万 | +1.63% | 10.85 | 1.08 |
02/19 | 4,705 | 4,835 | 4,680 | 4,810 | +3% | 36,700 | 1683億5000万 | +1.76% | 10.86 | 1.08 |
02/16 | 4,695 | 4,700 | 4,605 | 4,670 | +0.97% | 42,600 | 1634億5000万 | -1.08% | 10.54 | 1.05 |
02/15 | 4,710 | 4,735 | 4,560 | 4,625 | -1.8% | 41,600 | 1618億7500万 | -2.05% | 10.44 | 1.04 |
02/14 | 4,675 | 4,785 | 4,620 | 4,710 | -0.74% | 65,900 | 1648億5000万 | -0.32% | 10.63 | 1.05 |
02/13 | 4,590 | 4,760 | 4,545 | 4,745 | +4.06% | 95,500 | 1660億7500万 | +0.42% | 10.71 | 1.06 |
02/09 | 4,570 | 4,675 | 4,540 | 4,560 | -0.98% | 36,600 | 1596億 | -3.41% | 10.29 | 1.02 |
02/08 | 4,660 | 4,660 | 4,555 | 4,605 | -1.07% | 32,300 | 1611億7500万 | -2.5% | 10.4 | 1.03 |
02/07 | 4,715 | 4,740 | 4,625 | 4,655 | -2.21% | 34,700 | 1629億2500万 | -1.42% | 10.51 | 1.04 |
02/06 | 4,850 | 4,855 | 4,710 | 4,760 | -1.35% | 27,800 | 1666億 | +0.8% | 10.75 | 1.07 |
02/05 | 4,900 | 4,900 | 4,825 | 4,825 | -0.1% | 22,900 | 1688億7500万 | +2.31% | 10.89 | 1.08 |
02/02 | 4,870 | 4,885 | 4,760 | 4,830 | -1.02% | 22,000 | 1690億5000万 | +2.66% | 10.9 | 1.08 |
02/01 | 4,780 | 4,910 | 4,780 | 4,880 | +1.04% | 41,800 | 1708億 | +4.01% | 11.02 | 1.09 |
01/31 | 4,730 | 4,835 | 4,730 | 4,830 | +1.15% | 29,500 | 1690億5000万 | +3.29% | 10.9 | 1.08 |
01/30 | 4,820 | 4,930 | 4,775 | 4,775 | -0.52% | 36,300 | 1671億2500万 | +2.45% | 10.78 | 1.07 |
01/29 | 4,685 | 4,830 | 4,685 | 4,800 | +2.45% | 18,500 | 1680億 | +3.23% | 10.84 | 1.07 |
01/26 | 4,745 | 4,760 | 4,665 | 4,685 | -1.26% | 27,400 | 1639億7500万 | +0.99% | 10.58 | 1.05 |
01/25 | 4,685 | 4,775 | 4,685 | 4,745 | +1.28% | 21,100 | 1660億7500万 | +2.57% | 10.71 | 1.06 |
01/24 | 4,745 | 4,765 | 4,665 | 4,685 | -1.26% | 21,900 | 1639億7500万 | +1.54% | 10.58 | 1.05 |
01/23 | 4,760 | 4,765 | 4,720 | 4,745 | +0.74% | 16,500 | 1660億7500万 | +2.86% | 10.71 | 1.06 |
01/22 | 4,695 | 4,730 | 4,690 | 4,710 | +0.64% | 14,100 | 1648億5000万 | +2.15% | 10.63 | 1.05 |
01/19 | 4,680 | 4,700 | 4,635 | 4,680 | -0.43% | 29,000 | 1638億 | +1.45% | 10.57 | 1.05 |
01/18 | 4,695 | 4,755 | 4,695 | 4,700 | +0.11% | 33,500 | 1645億 | +1.78% | 10.61 | 1.05 |
01/17 | 4,700 | 4,760 | 4,690 | 4,695 | +0.64% | 19,100 | 1643億2500万 | +1.58% | 10.6 | 1.05 |
01/16 | 4,800 | 4,800 | 4,660 | 4,665 | -2.3% | 30,000 | 1632億7500万 | +0.73% | 10.53 | 1.04 |
01/15 | 4,660 | 4,785 | 4,660 | 4,775 | +2.47% | 17,100 | 1671億2500万 | +2.89% | 10.78 | 1.07 |
01/12 | 4,740 | 4,755 | 4,620 | 4,660 | -0.85% | 21,800 | 1631億 | +0.41% | 10.52 | 1.04 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2007年 9月期 | 1,741 2/26 | 1,321 11/24 | 157,600 11/30 | - | - | +8.29% 1/15 | -9.78% 11/22 11/21 |
2008年 9月期 | 1,588 8/11 | 975 3/17 | 101,700 1/11 | - | - | +17.85% 7/11 | -20.19% 10/8 |
2009年 9月期 | 1,630 8/31 | 969 10/28 | 165,500 12/24 | - | - | +21.18% 11/27 | -7.83% 1/23 |
2010年 9月期 | 1,783 12/1 | 1,228 9/30 | 128,600 11/27 | - | 468億5188万 | +11.38% 12/1 | -11.84% 10/12 |
2011年 9月期 | 1,877 9/30 | 1,100 11/2 10/12 | 151,500 9/28 | 716億1318万 | 419億6830万 | +13.76% 9/22 | -16.12% 3/15 |
2012年 9月期 | 1,840 10/7 | 1,424 9/11 | 128,800 9/25 | 702億152万 | 543億2987万 | +5.2% 6/29 | -9.01% 11/8 |
2013年 9月期 | 2,220 5/14 | 1,402 11/14 11/13 | 133,000 9/25 | 846億9966万 | 534億9050万 | +10.56% 7/2 | -11.73% 6/7 |
2014年 9月期 | 2,447 9/19 | 1,721 2/5 | 156,200 9/25 | 933億6067万 | 656億6151万 | +10.39% 3/25 | -9.64% 2/4 |
2015年 9月期 | 2,984 6/24 | 2,066 10/17 | 200,400 9/25 | 1138億4889万 | 788億2433万 | +12.14% 10/21 | -10.32% 8/26 |
2016年 9月期 | 3,080 2/2 | 2,170 9/20 | 217,000 9/27 | 1175億1159万 | 827億9225万 | +8.75% 9/27 | -10.13% 6/24 |
2017年 9月期 | 3,415 9/26 | 2,306 11/9 | 222,900 6/1 | 1302億9288万 | 879億8108万 | +7.68% 8/14 | -10.4% 4/10 |
2018年 9月期 | 4,300 12/7 | 3,315 10/3 | 141,000 5/18 | 1640億5839万 | 1264億7757万 | +11.33% 12/7 | -10.44% 7/5 |
2019年 9月期 | 3,950 10/3 | 2,781 12/25 | 156,200 2/26 | 1507億480万 | 1061億381万 | +12.07% 2/18 | -17.03% 12/25 |
2020年 9月期 | 3,890 9/28 | 2,610 3/13 | 223,200 4/28 | 1484億1561万 | 995億7963万 | +16.74% 3/27 | -16.2% 3/13 |
2021年 9月期 | 3,875 3/16 | 3,200 5/27 4/30 | 189,200 3/29 | 1478億4332万 | 1220億8996万 | +7.8% 2/18 | -8.17% 4/21 |
2022年 9月期 | 3,545 9/12 | 3,000 6/21 | 328,000 4/27 | 1352億5279万 | 1144億5934万 | +6.42% 5/6 | -5.4% 3/2 |
2023年 9月期 | 4,330 9/5 | 3,280 10/3 | 164,200 10/28 | 1515億5000万 | 1251億4221万 | +9.25% 11/2 | -8.21% 10/4 |
最新 | 4,170 2024/6/7 | 33,500 | 1459億5000万 | -0.95% 4,210 |
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- 10%(1.1倍)
- 2000/12/28 vs 1999/12/30
- -3%(0.97倍)
- 2001/12/28 vs 2000/12/28
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- -2%(0.98倍)
- 2003/12/30 vs 2002/12/30
- 90%(1.9倍)
- 2004/12/30 vs 2003/12/30
- 54%(1.54倍)
- 2005/12/30 vs 2004/12/30
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- 16%(1.16倍)
- 2009/12/30 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/30
- -20%(0.8倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 23%(1.23倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 51%(1.51倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/06/07 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
460円(1998/10/20) - 807%(9.07倍)
4,170円(6/7)